Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	10.55	10.56	10.40	10.47	18,831	-0.14(-1.35%)
Apr 27, 2012	10.64	10.65	10.42	10.61	96,294	+0.02(+0.21%)
Apr 26, 2012	10.57	10.61	10.48	10.59	26,547	+0.05(+0.52%)
Apr 25, 2012	10.49	10.61	10.49	10.54	27,653	+0.20(+1.90%)
Apr 24, 2012	10.06	10.34	9.985	10.34	14,223	+0.26(+2.61%)
Apr 23, 2012	10.18	10.27	10.07	10.08	45,311	-0.32(-3.05%)
Apr 20, 2012	10.48	10.75	10.32	10.40	51,629	+0.27(+2.70%)
Apr 19, 2012	10.05	10.25	10.05	10.12	25,007	+0.05(+0.49%)
Apr 18, 2012	10.10	10.20	10.04	10.07	22,320	-0.13(-1.23%)
Apr 17, 2012	10.19	10.29	10.12	10.20	29,384	+0.05(+0.54%)
Apr 16, 2012	10.06	10.18	9.945	10.14	15,316	+0.15(+1.53%)
Apr 13, 2012	10.15	10.16	9.914	9.990	50,781	-0.24(-2.30%)
Apr 12, 2012	9.794	10.25	9.749	10.23	38,612	+0.49(+5.00%)
Apr 11, 2012	9.575	9.788	9.536	9.739	49,233	+0.30(+3.19%)
Apr 10, 2012	9.908	10.01	9.186	9.438	67,719	-0.46(-4.64%)
Apr 09, 2012	10.20	10.20	9.876	9.897	36,576	-0.48(-4.59%)
Apr 05, 2012	10.26	10.44	10.26	10.37	22,483	+0.09(+0.85%)
Apr 04, 2012	10.72	10.84	10.19	10.29	40,800	-0.52(-4.81%)
Apr 03, 2012	11.10	11.10	10.77	10.81	19,006	-0.31(-2.81%)
Apr 02, 2012	10.94	11.32	10.90	11.12	24,700	+0.18(+1.60%)
Mar 30, 2012	11.35	11.35	10.94	10.94	24,866	-0.29(-2.58%)
Mar 29, 2012	11.26	11.32	11.06	11.23	11,408	-0.08(-0.68%)
Mar 28, 2012	11.46	11.46	11.28	11.31	13,095	-0.10(-0.91%)
Mar 27, 2012	11.48	11.49	11.21	11.41	29,620	-0.02(-0.19%)
Mar 26, 2012	11.37	11.49	11.01	11.43	62,985	+0.14(+1.26%)
Mar 23, 2012	10.73	11.34	10.70	11.29	23,007	+0.60(+5.57%)
Mar 22, 2012	11.21	11.21	10.64	10.70	19,825	-0.58(-5.14%)
Mar 21, 2012	11.45	11.46	10.97	11.28	21,347	-0.11(-0.96%)
Mar 20, 2012	11.29	11.41	11.25	11.39	12,710	-0.05(-0.48%)
Mar 19, 2012	10.95	11.44	10.88	11.44	38,031	+0.47(+4.24%)
Mar 16, 2012	10.94	11.00	10.69	10.98	57,475	+0.09(+0.80%)
Mar 15, 2012	10.72	11.01	10.67	10.89	23,179	-0.26(-2.31%)
Mar 14, 2012	11.04	11.20	11.00	11.14	17,928	+0.08(+0.74%)
Mar 13, 2012	10.72	11.06	10.41	11.06	45,373	+0.50(+4.71%)
Mar 12, 2012	10.65	10.65	10.47	10.56	17,577	-0.11(-1.02%)
Mar 09, 2012	10.36	10.76	10.36	10.67	24,276	+0.29(+2.79%)
Mar 08, 2012	10.34	10.67	10.16	10.38	21,117	+0.10(+1.01%)
Mar 07, 2012	10.28	10.37	10.08	10.28	29,124	+0.10(+0.97%)
Mar 06, 2012	10.48	10.52	10.14	10.18	24,051	-0.43(-4.07%)
Mar 05, 2012	10.35	10.65	10.28	10.61	38,207	+0.27(+2.59%)
Mar 02, 2012	11.12	11.12	10.23	10.35	52,766	-0.72(-6.48%)
Mar 01, 2012	10.94	11.26	10.94	11.06	37,221	+0.18(+1.61%)
Feb 29, 2012	11.34	11.46	10.82	10.89	59,739	-0.45(-3.96%)
Feb 28, 2012	11.93	11.93	11.27	11.34	23,305	-0.54(-4.56%)
Feb 27, 2012	11.99	12.30	11.74	11.88	74,193	-0.18(-1.45%)
Feb 24, 2012	12.26	12.28	12.02	12.05	23,290	-0.23(-1.87%)
Feb 23, 2012	11.88	12.30	11.77	12.28	44,105	+0.45(+3.84%)
Feb 22, 2012	12.01	12.04	11.76	11.83	41,824	-0.21(-1.73%)
Feb 21, 2012	12.04	12.04	11.89	12.04	24,826	+0.02(+0.14%)
Feb 17, 2012	11.95	12.04	11.81	12.02	57,729	+0.09(+0.73%)
Feb 16, 2012	11.28	11.94	11.28	11.93	29,167	+0.74(+6.60%)
Feb 15, 2012	11.51	11.51	11.19	11.19	27,140	-0.20(-1.78%)
Feb 14, 2012	11.38	11.42	11.14	11.40	32,557	+0.13(+1.12%)
Feb 13, 2012	11.39	11.39	11.18	11.27	16,025	+0.05(+0.44%)
Feb 10, 2012	11.39	11.43	11.19	11.22	25,999	-0.21(-1.87%)
Feb 09, 2012	11.97	12.03	11.36	11.43	50,037	-0.60(-4.96%)
Feb 08, 2012	12.00	12.04	11.95	12.03	24,173	+0.09(+0.78%)
Feb 07, 2012	12.04	12.04	11.91	11.94	20,033	-0.05(-0.41%)
Feb 06, 2012	12.01	12.03	11.85	11.99	21,101	-0.04(-0.36%)
Feb 03, 2012	11.93	12.03	11.90	12.03	59,319	+0.15(+1.29%)
Feb 02, 2012	11.75	11.88	11.62	11.88	27,719	+0.12(+1.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.